Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.50 | 14.61 | 14.40 | 14.48 | 548,740 | +0.01(+0.05%) |
Apr 29, 2004 | 14.49 | 14.72 | 14.44 | 14.47 | 780,249 | -0.12(-0.83%) |
Apr 28, 2004 | 14.61 | 14.68 | 14.33 | 14.59 | 638,834 | -0.02(-0.15%) |
Apr 27, 2004 | 14.76 | 14.82 | 14.58 | 14.61 | 531,539 | -0.15(-1.01%) |
Apr 26, 2004 | 14.68 | 14.88 | 14.64 | 14.76 | 776,442 | +0.03(+0.19%) |
Apr 23, 2004 | 14.75 | 14.79 | 14.66 | 14.73 | 413,952 | -0.13(-0.86%) |
Apr 22, 2004 | 14.52 | 14.88 | 14.52 | 14.86 | 574,401 | +0.23(+1.60%) |
Apr 21, 2004 | 14.42 | 14.65 | 14.39 | 14.62 | 330,626 | +0.19(+1.33%) |
Apr 20, 2004 | 14.68 | 14.82 | 14.43 | 14.43 | 497,560 | -0.25(-1.69%) |
Apr 19, 2004 | 14.61 | 14.72 | 14.33 | 14.68 | 699,602 | +0.04(+0.24%) |
Apr 16, 2004 | 14.48 | 14.67 | 14.47 | 14.65 | 562,134 | +0.07(+0.49%) |
Apr 15, 2004 | 14.33 | 14.64 | 14.33 | 14.58 | 512,646 | +0.18(+1.23%) |
Apr 14, 2004 | 14.33 | 14.54 | 14.15 | 14.40 | 775,032 | -0.01(-0.05%) |
Apr 13, 2004 | 14.80 | 14.80 | 14.26 | 14.41 | 1,023,742 | -0.32(-2.17%) |
Apr 12, 2004 | 14.93 | 15.05 | 14.62 | 14.72 | 595,408 | -0.21(-1.38%) |
Apr 08, 2004 | 14.95 | 15.06 | 14.89 | 14.93 | 275,639 | -0.02(-0.14%) |
Apr 07, 2004 | 14.98 | 15.08 | 14.84 | 14.95 | 580,745 | -0.09(-0.57%) |
Apr 06, 2004 | 14.93 | 15.09 | 14.92 | 15.04 | 668,301 | -0.04(-0.24%) |
Apr 05, 2004 | 14.97 | 15.15 | 14.90 | 15.07 | 681,414 | +0.14(+0.95%) |
Apr 02, 2004 | 15.16 | 15.23 | 14.87 | 14.93 | 714,124 | -0.25(-1.64%) |
Apr 01, 2004 | 14.79 | 15.19 | 14.77 | 15.18 | 827,340 | +0.31(+2.10%) |
Mar 31, 2004 | 14.75 | 14.87 | 14.55 | 14.87 | 790,541 | +0.11(+0.77%) |
Mar 30, 2004 | 14.75 | 14.75 | 14.65 | 14.75 | 699,743 | -0.04(-0.29%) |
Mar 29, 2004 | 14.86 | 14.86 | 14.65 | 14.80 | 1,640,723 | +0.00(+0.00%) |
Mar 26, 2004 | 14.72 | 14.89 | 14.72 | 14.80 | 4,762,143 | +0.15(+1.02%) |
Mar 25, 2004 | 14.65 | 14.88 | 14.53 | 14.65 | 1,831,062 | +0.18(+1.23%) |
Mar 24, 2004 | 14.40 | 14.58 | 14.26 | 14.47 | 1,042,071 | +0.08(+0.54%) |
Mar 23, 2004 | 14.85 | 14.85 | 14.22 | 14.39 | 1,080,421 | -0.11(-0.78%) |
Mar 22, 2004 | 14.55 | 14.57 | 14.40 | 14.50 | 1,217,606 | -0.04(-0.29%) |
Mar 19, 2004 | 14.35 | 14.65 | 14.33 | 14.55 | 1,017,679 | +0.20(+1.38%) |
Mar 18, 2004 | 14.29 | 14.50 | 14.27 | 14.35 | 835,659 | +0.02(+0.15%) |
Mar 17, 2004 | 14.11 | 14.41 | 14.07 | 14.33 | 748,526 | +0.22(+1.56%) |
Mar 16, 2004 | 14.15 | 14.26 | 13.92 | 14.11 | 642,077 | -0.04(-0.30%) |
Mar 15, 2004 | 14.33 | 14.39 | 14.09 | 14.15 | 431,858 | -0.16(-1.09%) |
Mar 12, 2004 | 14.15 | 14.32 | 14.01 | 14.31 | 466,119 | +0.26(+1.87%) |
Mar 11, 2004 | 14.19 | 14.28 | 14.01 | 14.04 | 602,599 | +0.00(+0.00%) |
Mar 10, 2004 | 14.26 | 14.28 | 14.04 | 14.04 | 516,735 | -0.21(-1.49%) |
Mar 09, 2004 | 14.21 | 14.35 | 14.19 | 14.26 | 539,717 | +0.03(+0.20%) |
Mar 08, 2004 | 14.22 | 14.35 | 14.19 | 14.23 | 406,056 | +0.01(+0.05%) |
Mar 05, 2004 | 14.36 | 14.39 | 14.19 | 14.22 | 1,767,757 | -0.28(-1.91%) |
Mar 04, 2004 | 14.26 | 14.62 | 14.22 | 14.50 | 2,431,829 | +0.74(+5.41%) |
Mar 03, 2004 | 13.72 | 13.88 | 13.60 | 13.75 | 766,573 | -0.06(-0.41%) |
Mar 02, 2004 | 13.86 | 13.94 | 13.80 | 13.81 | 538,448 | -0.05(-0.36%) |
Mar 01, 2004 | 13.80 | 13.87 | 13.65 | 13.86 | 489,101 | +0.21(+1.51%) |
Feb 27, 2004 | 13.12 | 13.65 | 13.11 | 13.65 | 831,570 | +0.52(+4.00%) |
Feb 26, 2004 | 13.25 | 13.25 | 13.05 | 13.13 | 355,017 | -0.09(-0.64%) |
Feb 25, 2004 | 13.00 | 13.27 | 12.93 | 13.21 | 435,665 | +0.27(+2.08%) |
Feb 24, 2004 | 13.12 | 13.12 | 12.81 | 12.94 | 904,886 | -0.20(-1.51%) |
Feb 23, 2004 | 13.36 | 13.36 | 13.08 | 13.14 | 388,714 | -0.11(-0.86%) |
Feb 20, 2004 | 13.44 | 13.48 | 13.11 | 13.26 | 305,388 | -0.13(-1.01%) |
Feb 19, 2004 | 13.57 | 13.67 | 13.32 | 13.39 | 243,916 | -0.07(-0.53%) |
Feb 18, 2004 | 13.62 | 13.62 | 13.45 | 13.46 | 562,980 | -0.14(-1.04%) |
Feb 17, 2004 | 13.62 | 13.72 | 13.55 | 13.60 | 569,466 | +0.16(+1.21%) |
Feb 13, 2004 | 13.58 | 13.72 | 13.40 | 13.44 | 500,803 | -0.20(-1.46%) |
Feb 12, 2004 | 13.82 | 13.92 | 13.60 | 13.64 | 561,429 | -0.27(-1.94%) |
Feb 11, 2004 | 13.77 | 13.92 | 13.63 | 13.91 | 304,542 | +0.08(+0.56%) |
Feb 10, 2004 | 13.58 | 13.83 | 13.50 | 13.83 | 632,489 | +0.26(+1.93%) |
Feb 09, 2004 | 13.34 | 13.65 | 13.33 | 13.57 | 556,918 | +0.30(+2.24%) |
Feb 06, 2004 | 13.33 | 13.36 | 13.22 | 13.27 | 718,071 | -0.06(-0.48%) |
Feb 05, 2004 | 13.40 | 13.51 | 13.32 | 13.33 | 595,549 | +0.00(+0.00%) |
Feb 04, 2004 | 13.62 | 13.62 | 13.28 | 13.33 | 481,910 | -0.38(-2.74%) |
Feb 03, 2004 | 13.66 | 13.77 | 13.55 | 13.71 | 255,900 | -0.05(-0.36%) |